Anglogold Ashanti Ltd ADR (NY: AU )

18.16 -0.14 (-0.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 42.36 42.48 40.95 41.00 1,951,903 -1.90(-4.42%)
Oct 28, 2011 41.31 43.12 41.19 42.89 2,046,780 +1.51(+3.66%)
Oct 27, 2011 40.66 41.76 40.32 41.38 2,085,332 +1.51(+3.78%)
Oct 26, 2011 39.68 40.16 39.01 39.87 1,805,735 +0.31(+0.78%)
Oct 25, 2011 38.77 40.17 37.96 39.57 2,565,201 +0.80(+2.06%)
Oct 24, 2011 37.30 38.84 37.30 38.77 1,659,879 +1.51(+4.07%)
Oct 21, 2011 36.67 37.43 36.47 37.25 1,682,596 +1.28(+3.55%)
Oct 20, 2011 36.72 37.06 35.57 35.98 3,126,420 -0.99(-2.67%)
Oct 19, 2011 38.23 38.37 36.89 36.96 1,526,199 -1.31(-3.41%)
Oct 18, 2011 38.37 38.51 36.94 38.27 3,174,256 -0.20(-0.52%)
Oct 17, 2011 38.46 38.72 38.25 38.47 1,466,705 -0.06(-0.16%)
Oct 14, 2011 38.04 38.54 37.69 38.53 1,089,546 +0.84(+2.24%)
Oct 13, 2011 37.75 37.92 36.86 37.69 1,908,771 -0.16(-0.43%)
Oct 12, 2011 37.90 38.02 37.11 37.85 2,910,748 +0.78(+2.10%)
Oct 11, 2011 37.20 37.32 36.50 37.07 2,374,886 -0.25(-0.68%)
Oct 10, 2011 37.35 37.42 36.94 37.33 2,533,640 +0.73(+1.98%)
Oct 07, 2011 37.73 37.76 36.20 36.60 2,860,080 -1.01(-2.68%)
Oct 06, 2011 37.34 37.68 37.03 37.61 2,656,714 -0.26(-0.69%)
Oct 05, 2011 36.97 38.00 36.67 37.87 3,030,104 +1.41(+3.85%)
Oct 04, 2011 36.39 36.68 35.34 36.46 3,235,685 -0.44(-1.20%)
Oct 03, 2011 38.62 38.66 36.76 36.91 1,939,339 -0.60(-1.60%)
Sep 30, 2011 37.19 38.79 36.85 37.51 2,401,793 -0.28(-0.74%)
Sep 29, 2011 37.83 38.28 37.02 37.79 3,649,810 +0.58(+1.56%)
Sep 28, 2011 39.81 40.09 37.18 37.21 2,506,279 -2.25(-5.70%)
Sep 27, 2011 41.16 41.25 39.25 39.46 1,959,352 -0.33(-0.82%)
Sep 26, 2011 39.13 39.83 38.32 39.78 3,700,089 +0.57(+1.46%)
Sep 23, 2011 39.45 39.60 37.82 39.21 2,881,892 -0.98(-2.44%)
Sep 22, 2011 41.03 41.40 39.84 40.19 3,255,852 -2.53(-5.92%)
Sep 21, 2011 43.02 44.30 42.71 42.72 2,673,753 -0.82(-1.87%)
Sep 20, 2011 42.43 43.81 42.37 43.54 2,544,491 +1.12(+2.63%)
Sep 19, 2011 42.82 43.16 42.27 42.42 2,802,023 -0.76(-1.76%)
Sep 16, 2011 41.82 43.28 41.71 43.18 3,374,799 +1.27(+3.03%)
Sep 15, 2011 41.46 41.96 41.02 41.91 2,444,916 +1.00(+2.44%)
Sep 14, 2011 41.71 41.71 40.89 40.92 1,515,515 -0.89(-2.13%)
Sep 13, 2011 41.33 41.97 40.71 41.81 1,510,010 +0.56(+1.36%)
Sep 12, 2011 41.79 42.43 40.07 41.24 2,274,657 -1.50(-3.50%)
Sep 09, 2011 42.17 42.89 42.06 42.74 2,381,721 +0.40(+0.94%)
Sep 08, 2011 42.53 42.73 42.13 42.34 2,370,961 +0.39(+0.93%)
Sep 07, 2011 41.10 41.97 40.73 41.95 2,438,913 +0.22(+0.52%)
Sep 06, 2011 40.96 42.05 40.71 41.73 3,552,084 +0.46(+1.12%)
Sep 02, 2011 41.29 41.67 40.99 41.27 2,474,166 -0.05(-0.13%)
Sep 01, 2011 40.97 41.65 40.53 41.33 2,644,933 +0.64(+1.58%)
Aug 31, 2011 40.71 41.01 40.17 40.68 2,171,793 +0.20(+0.49%)
Aug 30, 2011 40.74 40.81 40.20 40.48 2,254,366 +0.35(+0.88%)
Aug 29, 2011 40.81 40.92 39.98 40.13 2,219,748 -0.43(-1.07%)
Aug 26, 2011 40.05 40.60 39.03 40.56 1,674,042 +0.29(+0.72%)
Aug 25, 2011 39.22 40.59 38.73 40.27 1,783,315 +0.91(+2.32%)
Aug 24, 2011 40.07 40.33 38.66 39.36 4,066,615 -0.43(-1.09%)
Aug 23, 2011 40.74 40.92 39.47 39.79 2,742,060 -1.97(-4.72%)
Aug 22, 2011 41.43 42.73 41.38 41.77 3,526,102 +0.31(+0.74%)
Aug 19, 2011 40.73 41.60 40.73 41.46 2,379,487 +0.98(+2.41%)
Aug 18, 2011 41.69 41.79 40.14 40.48 1,441,091 -1.29(-3.10%)
Aug 17, 2011 41.57 42.18 41.42 41.77 2,667,378 +0.68(+1.65%)
Aug 16, 2011 41.04 41.53 40.80 41.10 1,246,661 -0.03(-0.07%)
Aug 15, 2011 39.73 41.20 39.44 41.12 1,611,862 +1.49(+3.77%)
Aug 12, 2011 40.23 40.55 39.44 39.63 2,093,396 -1.79(-4.32%)
Aug 11, 2011 40.01 41.82 39.65 41.42 3,699,316 +1.33(+3.32%)
Aug 10, 2011 39.64 40.93 39.47 40.09 6,030,666 +1.33(+3.43%)
Aug 09, 2011 39.31 38.87 37.10 38.76 3,431,261 +0.77(+2.02%)
Aug 08, 2011 39.31 39.55 37.81 37.99 4,309,784 +0.18(+0.48%)
Aug 05, 2011 38.99 39.49 36.70 37.81 2,636,209 -0.24(-0.62%)
Aug 04, 2011 39.97 39.97 37.65 38.05 3,153,318 -1.59(-4.02%)
Aug 03, 2011 39.54 40.29 39.47 39.64 3,111,341 +0.49(+1.25%)
Aug 02, 2011 38.50 39.50 38.40 39.15 3,007,524 +0.92(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.